Dark

FSAM
FIFTH STR ASSET MGMT INC Common Stock
stock OTC

Inactive

Jun 30, 2021

0.0141USD-2.083%(-0.0003)38,181

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-30	0.0144	0.0144	0.0141	0.0141	-2.083%	38,181	0.000%
2021-06-25	0.0144	0.0144	0.0144	0.0144	+2.857%	3,001	-2.083%
2021-06-24	0.0151	0.0151	0.0140	0.0140	-7.285%	87,294	+0.714%
2021-06-23	0.0151	0.0151	0.0151	0.0151	-45.878%	31,557	-6.623%
2021-06-18	0.0279	0.0279	0.0279	0.0279	+0.360%	3,500	-49.462%
2021-06-14	0.0278	0.0278	0.0278	0.0278	+85.333%	700	-49.281%
2021-06-08	0.0150	0.0150	0.0150	0.0150	+4.167%	625	-6.000%
2021-06-03	0.0279	0.0279	0.0144	0.0144	-33.333%	11,494	-2.083%
2021-06-01	0.0290	0.0290	0.0216	0.0216	-26.027%	7,610	-34.722%
2021-05-27	0.0292	0.0292	0.0292	0.0292	0.000%	1,508	-51.712%
2021-05-26	0.0228	0.0292	0.0228	0.0292	+143.333%	2,125	-51.712%
2021-05-25	0.0215	0.0215	0.0110	0.0120	-56.989%	28,356	+17.500%
2021-05-20	0.0252	0.0291	0.0251	0.0279	0.000%	145,206	-49.462%
2021-05-19	0.0279	0.0279	0.0279	0.0279	+9.843%	310	-49.462%
2021-05-18	0.0254	0.0254	0.0254	0.0254	+0.794%	2,122	-44.488%
2021-05-12	0.0252	0.0252	0.0252	0.0252	-16.000%	7,030	-44.048%
2021-05-11	0.0300	0.0300	0.0300	0.0300	+19.048%	6,412	-53.000%
2021-05-10	0.0252	0.0252	0.0252	0.0252	0.000%	1,000	-44.048%
2021-05-07	0.0291	0.0330	0.0252	0.0252	0.000%	7,600	-44.048%
2021-05-06	0.0252	0.0252	0.0252	0.0252	0.000%	2,272	-44.048%
2021-05-05	0.0330	0.0330	0.0252	0.0252	0.000%	11,000	-44.048%
2021-05-03	0.0252	0.0252	0.0252	0.0252	-37.000%	1,000	-44.048%
2021-04-27	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	-64.750%
2021-04-26	0.0400	0.0400	0.0400	0.0400	+58.730%	12,000	-64.750%
2021-04-16	0.0270	0.0270	0.0252	0.0252	-0.395%	14,235	-44.048%
2021-04-15	0.0252	0.0366	0.0252	0.0253	-24.702%	53,221	-44.269%
2021-04-14	0.0336	0.0336	0.0336	0.0336	-6.667%	3,285	-58.036%
2021-04-13	0.0254	0.0360	0.0254	0.0360	+42.857%	1,658	-60.833%
2021-04-12	0.0358	0.0366	0.0252	0.0252	-16.000%	30,420	-44.048%
2021-04-06	0.0301	0.0301	0.0300	0.0300	-13.043%	103,020	-53.000%
2021-04-05	0.0390	0.0390	0.0345	0.0345	-0.576%	6,002	-59.130%
2021-04-01	0.0347	0.0347	0.0347	0.0347	+0.289%	1,000	-59.366%
2021-03-30	0.0346	0.0346	0.0346	0.0346	-21.185%	24,785	-59.249%
2021-03-29	0.0439	0.0439	0.0439	0.0439	+40.705%	700	-67.882%
2021-03-26	0.0312	0.0312	0.0312	0.0312	+47.170%	811	-54.808%
2021-03-23	0.0239	0.0239	0.0186	0.0212	-17.510%	4,725	-33.491%
2021-03-22	0.0257	0.0257	0.0257	0.0257	-11.073%	6,510	-45.136%
2021-03-19	0.0330	0.0330	0.0289	0.0289	-9.969%	7,830	-51.211%
2021-03-18	0.0300	0.0321	0.0300	0.0321	+23.462%	28,125	-56.075%
2021-03-17	0.0260	0.0260	0.0260	0.0260	-30.108%	1,000	-45.769%
2021-03-16	0.0372	0.0372	0.0372	0.0372	+13.415%	1,187	-62.097%
2021-03-15	0.0328	0.0328	0.0328	0.0328	-8.635%	1,125	-57.012%
2021-03-12	0.0359	0.0359	0.0359	0.0359	-1.913%	12,209	-60.724%
2021-03-11	0.0400	0.0400	0.0366	0.0366	+1.950%	5,752	-61.475%
2021-03-08	0.0550	0.0550	0.0359	0.0359	0.000%	19,237	-60.724%
2021-03-05	0.0360	0.0360	0.0359	0.0359	-10.250%	25,150	-60.724%
2021-03-04	0.0400	0.0400	0.0400	0.0400	+11.421%	300	-64.750%
2021-03-03	0.0401	0.0401	0.0359	0.0359	-10.918%	39,810	-60.724%
2021-03-02	0.0540	0.0540	0.0403	0.0403	+0.750%	30,654	-65.012%
2021-03-01	0.0402	0.0550	0.0400	0.0400	-0.498%	64,800	-64.750%
2021-02-26	0.0450	0.0450	0.0402	0.0402	-1.951%	43,250	-64.925%
2021-02-25	0.0700	0.0700	0.0410	0.0410	-6.818%	19,200	-65.610%
2021-02-24	0.0411	0.0489	0.0411	0.0440	+9.453%	129,291	-67.955%
2021-02-23	0.0428	0.0446	0.0400	0.0402	-11.258%	215,910	-64.925%
2021-02-22	0.0400	0.0600	0.0400	0.0453	+13.250%	94,822	-68.874%
2021-02-19	0.0390	0.0400	0.0390	0.0400	+2.564%	292,600	-64.750%
2021-02-18	0.0302	0.0400	0.0302	0.0390	+5.691%	8,160	-63.846%
2021-02-17	0.0350	0.0370	0.0330	0.0369	+22.591%	48,005	-61.789%
2021-02-16	0.0349	0.0400	0.0301	0.0301	-20.789%	72,600	-53.156%
2021-02-12	0.1000	0.1000	0.0290	0.0380	+28.814%	38,600	-62.895%
2021-02-11	0.0295	0.0295	0.0295	0.0295	-7.813%	700	-52.203%
2021-02-10	0.0300	0.0340	0.0300	0.0320	+10.345%	77,100	-55.938%
2021-02-09	0.0225	0.0395	0.0225	0.0290	+31.818%	265,567	-51.379%
2021-02-08	0.0220	0.0220	0.0220	0.0220	+22.905%	19,960	-35.909%
2021-02-05	0.0179	0.0179	0.0179	0.0179	-17.890%	155	-21.229%
2021-02-04	0.0218	0.0218	0.0218	0.0218	0.000%	625	-35.321%
2021-02-03	0.0218	0.0218	0.0218	0.0218	-3.111%	2,000	-35.321%
2021-02-02	0.0225	0.0225	0.0225	0.0225	0.000%	50,100	-37.333%
2021-01-29	0.0250	0.0250	0.0205	0.0225	-10.000%	8,636	-37.333%
2021-01-28	0.0190	0.0250	0.0190	0.0250	+33.690%	43,380	-43.600%
2021-01-27	0.0184	0.0187	0.0184	0.0187	-25.200%	5,136	-24.599%
2021-01-26	0.0182	0.0250	0.0182	0.0250	+13.636%	570	-43.600%
2021-01-22	0.0290	0.0290	0.0220	0.0220	+4.762%	37,381	-35.909%
2021-01-19	0.0228	0.0228	0.0210	0.0210	-25.000%	58,961	-32.857%
2021-01-15	0.0180	0.0330	0.0180	0.0280	+55.556%	608,905	-49.643%
2021-01-14	0.0240	0.0240	0.0180	0.0180	+15.385%	22,010	-21.667%
2021-01-13	0.0240	0.0240	0.0156	0.0156	-42.222%	702	-9.615%
2021-01-12	0.0180	0.0299	0.0155	0.0270	+58.824%	79,800	-47.778%
2021-01-11	0.0170	0.0170	0.0170	0.0170	0.000%	200	-17.059%
2021-01-08	0.0171	0.0189	0.0170	0.0170	-5.556%	268,477	-17.059%
2021-01-07	0.0165	0.0180	0.0160	0.0180	+20.000%	6,150	-21.667%
2021-01-06	0.0240	0.0240	0.0150	0.0150	-10.714%	109,225	-6.000%
2021-01-05	0.0168	0.0168	0.0168	0.0168	-6.145%	5,000	-16.071%
2021-01-04	0.0185	0.0185	0.0178	0.0179	+2.286%	36,409	-21.229%
2020-12-31	0.0119	0.0216	0.0119	0.0175	+27.737%	435,875	-19.429%
2020-12-30	0.0170	0.0190	0.0130	0.0137	-91.405%	730,957	+2.920%
2020-12-29	0.1511	0.1594	0.1511	0.1594	+2.839%	233,248	-91.154%
2020-12-28	0.1550	0.1550	0.1511	0.1550	+1.974%	299,960	-90.903%
2020-12-24	0.1510	0.1550	0.1510	0.1520	+0.662%	339,304	-90.724%
2020-12-23	0.1535	0.1536	0.1500	0.1510	-1.629%	308,200	-90.662%
2020-12-22	0.1550	0.1570	0.1530	0.1535	-1.032%	672,366	-90.814%
2020-12-21	0.1652	0.1690	0.1551	0.1551	-18.368%	242,393	-90.909%
2020-12-18	0.1900	0.1900	0.1900	0.1900	+5.556%	1,000	-92.579%
2020-12-15	0.1800	0.1800	0.1800	0.1800	-9.955%	200	-92.167%
2020-12-14	0.1999	0.1999	0.1999	0.1999	-4.810%	1,001	-92.946%
2020-12-11	0.1800	0.2100	0.1800	0.2100	+7.692%	11,744	-93.286%
2020-12-10	0.2200	0.2200	0.1950	0.1950	-7.143%	1,333	-92.769%
2020-12-09	0.2100	0.2100	0.2100	0.2100	+5.053%	100	-93.286%
2020-12-08	0.1999	0.1999	0.1999	0.1999	+2.513%	13,673	-92.946%
2020-12-07	0.1826	0.1950	0.1826	0.1950	+11.429%	192,683	-92.769%
2020-12-04	0.1671	0.2000	0.1671	0.1750	-12.500%	41,307	-91.943%
2020-12-03	0.1640	0.2000	0.1640	0.2000	0.000%	54,679	-92.950%
2020-12-02	0.1835	0.2050	0.1815	0.2000	+0.050%	118,315	-92.950%
2020-12-01	0.2400	0.2400	0.1805	0.1999	-48.730%	20,957	-92.946%
2020-11-30	0.3400	0.3899	0.3400	0.3899	+14.676%	121,701	-96.384%
2020-11-27	0.3400	0.3400	0.3400	0.3400	-2.857%	10,179	-95.853%
2020-11-25	0.3500	0.3600	0.3500	0.3500	-2.778%	59,666	-95.971%
2020-11-24	0.3500	0.3600	0.3201	0.3600	+2.857%	58,813	-96.083%
2020-11-23	0.3500	0.3500	0.3500	0.3500	-2.778%	19,103	-95.971%
2020-11-20	0.3500	0.3600	0.3390	0.3600	+12.465%	65,045	-96.083%
2020-11-19	0.3200	0.3689	0.3200	0.3201	-4.305%	82,800	-95.595%
2020-11-17	0.3345	0.3345	0.3345	0.3345	+17.368%	2,500	-95.785%
2020-11-16	0.3300	0.3300	0.2850	0.2850	-13.636%	27,489	-95.053%
2020-11-13	0.3300	0.3300	0.3200	0.3300	-10.811%	16,950	-95.727%
2020-11-12	0.3700	0.3700	0.3700	0.3700	+27.586%	1,938	-96.189%
2020-11-11	0.2900	0.2900	0.2900	0.2900	+2.655%	1,001	-95.138%
2020-11-10	0.2825	0.2825	0.2825	0.2825	-2.586%	1,000	-95.009%
2020-11-09	0.2900	0.2900	0.2900	0.2900	0.000%	20,500	-95.138%
2020-11-06	0.2965	0.2965	0.2900	0.2900	-3.333%	36,518	-95.138%
2020-11-05	0.3000	0.3000	0.3000	0.3000	+3.448%	1,982	-95.300%
2020-11-03	0.2900	0.2900	0.2900	0.2900	0.000%	450	-95.138%
2020-10-30	0.2900	0.2900	0.2900	0.2900	0.000%	250	-95.138%
2020-10-29	0.2900	0.2900	0.2900	0.2900	0.000%	21,000	-95.138%
2020-10-28	0.2900	0.2900	0.2900	0.2900	0.000%	32,500	-95.138%
2020-10-27	0.2900	0.2900	0.2900	0.2900	0.000%	2,100	-95.138%
2020-10-26	0.2900	0.2900	0.2900	0.2900	-6.452%	1,000	-95.138%
2020-10-22	0.3100	0.3100	0.3100	0.3100	+11.311%	100	-95.452%
2020-10-16	0.2785	0.2785	0.2785	0.2785	-3.966%	100	-94.937%
2020-10-15	0.2900	0.2900	0.2875	0.2900	0.000%	6,286	-95.138%
2020-10-13	0.2900	0.2900	0.2900	0.2900	0.000%	770	-95.138%
2020-10-12	0.2750	0.2900	0.2750	0.2900	-6.452%	25,900	-95.138%
2020-10-09	0.3100	0.3100	0.3100	0.3100	+12.727%	10,989	-95.452%
2020-10-07	0.2750	0.2750	0.2750	0.2750	0.000%	100	-94.873%
2020-10-05	0.2750	0.2750	0.2750	0.2750	0.000%	226	-94.873%
2020-10-01	0.2750	0.2750	0.2750	0.2750	0.000%	100	-94.873%
2020-09-30	0.2850	0.2850	0.2750	0.2750	-4.315%	1,500	-94.873%
2020-09-23	0.2874	0.2874	0.2874	0.2874	-2.178%	100	-95.094%
2020-09-22	0.2938	0.2938	0.2938	0.2938	-6.730%	111	-95.201%
2020-09-21	0.3150	0.3150	0.3150	0.3150	+10.526%	170	-95.524%
2020-09-18	0.2850	0.2850	0.2850	0.2850	+0.885%	650	-95.053%
2020-09-17	0.2850	0.2900	0.2825	0.2825	-2.586%	20,643	-95.009%
2020-09-16	0.2880	0.2900	0.2880	0.2900	+2.655%	1,110	-95.138%
2020-09-09	0.2825	0.2825	0.2825	0.2825	0.000%	100	-95.009%
2020-09-08	0.2825	0.2825	0.2825	0.2825	0.000%	174	-95.009%
2020-08-31	0.2825	0.2825	0.2825	0.2825	-2.754%	2,500	-95.009%
2020-08-28	0.2905	0.2905	0.2905	0.2905	+3.750%	1,111	-95.146%
2020-08-25	0.2800	0.2800	0.2800	0.2800	-6.667%	400	-94.964%
2020-08-19	0.3000	0.3000	0.3000	0.3000	0.000%	1,010	-95.300%
2020-08-18	0.3000	0.3000	0.3000	0.3000	+8.108%	2,515	-95.300%
2020-08-17	0.2775	0.2775	0.2775	0.2775	0.000%	2,500	-94.919%
2020-08-11	0.2775	0.2775	0.2775	0.2775	-7.066%	125	-94.919%
2020-08-06	0.2775	0.2986	0.2775	0.2986	+7.604%	1,116	-95.278%
2020-08-05	0.2775	0.2775	0.2775	0.2775	-13.820%	262	-94.919%
2020-08-04	0.2920	0.3220	0.2920	0.3220	+18.819%	584	-95.621%
2020-07-27	0.2710	0.2710	0.2710	0.2710	0.000%	3,364	-94.797%
2020-07-21	0.2710	0.2710	0.2710	0.2710	+4.231%	302	-94.797%
2020-07-20	0.2800	0.2800	0.2600	0.2600	-3.953%	3,000	-94.577%
2020-07-16	0.2950	0.2950	0.2707	0.2707	0.000%	684	-94.791%
2020-07-13	0.2707	0.2707	0.2707	0.2707	-9.737%	180	-94.791%
2020-07-02	0.2999	0.2999	0.2999	0.2999	+17.608%	2,500	-95.298%
2020-07-01	0.2550	0.2550	0.2550	0.2550	0.000%	300	-94.471%
2020-06-26	0.2700	0.2700	0.2550	0.2550	+2.000%	1,800	-94.471%
2020-06-22	0.2500	0.2500	0.2500	0.2500	0.000%	400	-94.360%
2020-06-19	0.2500	0.2500	0.2500	0.2500	0.000%	10,350	-94.360%
2020-06-18	0.2500	0.2500	0.2500	0.2500	-7.407%	9,349	-94.360%
2020-06-17	0.2600	0.2700	0.2600	0.2700	+8.000%	11,457	-94.778%
2020-06-11	0.2500	0.2500	0.2500	0.2500	-12.281%	680	-94.360%
2020-06-10	0.2850	0.2850	0.2850	0.2850	+5.556%	650	-95.053%
2020-06-09	0.2765	0.2765	0.2700	0.2700	-3.571%	550	-94.778%
2020-06-05	0.2800	0.2800	0.2800	0.2800	0.000%	10,001	-94.964%
2020-06-04	0.2710	0.2800	0.2700	0.2800	0.000%	37,063	-94.964%
2020-05-27	0.2800	0.2800	0.2800	0.2800	+3.704%	20,001	-94.964%
2020-05-26	0.2700	0.2700	0.2700	0.2700	-3.571%	1,308	-94.778%
2020-05-22	0.2800	0.2800	0.2800	0.2800	-3.448%	30,000	-94.964%
2020-05-20	0.2740	0.2900	0.2740	0.2900	-3.333%	2,709	-95.138%
2020-05-18	0.3000	0.3000	0.3000	0.3000	+25.000%	250	-95.300%
2020-05-14	0.2400	0.2400	0.2400	0.2400	-4.000%	1,002	-94.125%
2020-05-11	0.2500	0.2500	0.2500	0.2500	+18.991%	50,000	-94.360%
2020-05-08	0.2440	0.2440	0.2101	0.2101	-14.767%	3,065	-93.289%
2020-05-07	0.2500	0.2500	0.2465	0.2465	-1.400%	38,641	-94.280%
2020-05-06	0.2500	0.2500	0.2500	0.2500	+4.167%	14,998	-94.360%
2020-05-04	0.2400	0.2400	0.2400	0.2400	-2.041%	390	-94.125%
2020-04-28	0.2450	0.2450	0.2450	0.2450	+2.083%	502	-94.245%
2020-04-23	0.2400	0.2400	0.2400	0.2400	+4.348%	300	-94.125%
2020-04-22	0.2300	0.2300	0.2300	0.2300	-11.538%	3,004	-93.870%
2020-04-20	0.2600	0.2600	0.2600	0.2600	+4.000%	10,000	-94.577%
2020-04-17	0.2500	0.2500	0.2500	0.2500	+13.636%	1,322	-94.360%
2020-04-15	0.2200	0.2200	0.2200	0.2200	-18.488%	292	-93.591%
2020-04-14	0.2700	0.2700	0.2699	0.2699	+41.235%	2,365	-94.776%
2020-04-08	0.1911	0.1911	0.1911	0.1911	-29.222%	400	-92.622%
2020-04-07	0.2700	0.2700	0.2700	0.2700	-3.571%	180	-94.778%
2020-04-06	0.2800	0.2800	0.2800	0.2800	+3.704%	110	-94.964%
2020-04-01	0.2700	0.2700	0.2700	0.2700	+57.802%	12,892	-94.778%
2020-03-30	0.1711	0.1711	0.1711	0.1711	0.000%	268	-91.759%
2020-03-27	0.1711	0.1711	0.1711	0.1711	+5.552%	850	-91.759%
2020-03-23	0.2011	0.2011	0.1402	0.1621	-19.393%	3,550	-91.302%
2020-03-20	0.2011	0.2011	0.2011	0.2011	0.000%	110	-92.989%
2020-03-18	0.2011	0.2011	0.2011	0.2011	0.000%	1,300	-92.989%
2020-03-16	0.2012	0.2012	0.2011	0.2011	-16.208%	13,990	-92.989%
2020-03-13	0.2400	0.2400	0.2400	0.2400	-4.000%	2,509	-94.125%
2020-03-11	0.2500	0.2500	0.2500	0.2500	+13.636%	8,964	-94.360%
2020-03-09	0.2101	0.2551	0.2101	0.2200	+4.712%	1,286	-93.591%
2020-03-06	0.2750	0.2750	0.2101	0.2101	-23.600%	4,413	-93.289%
2020-03-05	0.2900	0.3000	0.2750	0.2750	-5.172%	5,181	-94.873%
2020-03-03	0.2900	0.2900	0.2900	0.2900	-0.685%	1,100	-95.138%
2020-02-28	0.2920	0.2920	0.2920	0.2920	-2.667%	212	-95.171%
2020-02-26	0.3000	0.3000	0.3000	0.3000	+1.695%	3,000	-95.300%
2020-02-24	0.2950	0.2950	0.2950	0.2950	-1.667%	20,000	-95.220%
2020-02-21	0.3000	0.3000	0.3000	0.3000	0.000%	956	-95.300%
2020-02-20	0.3000	0.3000	0.3000	0.3000	0.000%	15,001	-95.300%
2020-02-19	0.3000	0.3000	0.3000	0.3000	+3.448%	1,730	-95.300%
2020-02-14	0.3500	0.3500	0.2900	0.2900	+5.455%	9,600	-95.138%
2020-02-12	0.2950	0.3000	0.2750	0.2750	-6.780%	21,001	-94.873%
2020-02-11	0.2510	0.2950	0.2510	0.2950	+9.259%	10,300	-95.220%
2020-02-10	0.3300	0.3300	0.2700	0.2700	-15.625%	34,944	-94.778%
2020-02-07	0.2800	0.3200	0.2800	0.3200	+6.667%	4,700	-95.594%
2020-02-06	0.2900	0.3000	0.2900	0.3000	+3.448%	770	-95.300%
2020-02-05	0.3000	0.3000	0.2400	0.2900	-3.333%	11,977	-95.138%
2020-02-04	0.3000	0.3050	0.2310	0.3000	+3.448%	36,302	-95.300%
2020-02-03	0.3000	0.4050	0.2800	0.2900	-6.452%	98,730	-95.138%
2020-01-31	0.3000	0.3100	0.2000	0.3100	+78.674%	14,000	-95.452%
2020-01-30	0.1735	0.1735	0.1735	0.1735	+1.760%	39,885	-91.873%
2020-01-29	0.1705	0.1756	0.1705	0.1705	0.000%	213,330	-91.730%
2020-01-28	0.1745	0.1745	0.1705	0.1705	-2.904%	63,899	-91.730%
2020-01-24	0.1756	0.1756	0.1756	0.1756	-2.769%	114,759	-91.970%
2020-01-23	0.1806	0.1806	0.1806	0.1806	+1.120%	65,046	-92.193%
2020-01-22	0.1756	0.1856	0.1756	0.1786	+2.350%	96,198	-92.105%
2020-01-15	0.1655	0.1745	0.1655	0.1745	0.000%	183,653	-91.920%
2020-01-14	0.1705	0.1745	0.1705	0.1745	+4.805%	2,991	-91.920%
2020-01-08	0.1671	0.1671	0.1665	0.1665	+0.604%	1,994	-91.532%
2020-01-07	0.1685	0.1685	0.1655	0.1655	0.000%	13,179	-91.480%
2020-01-06	0.1655	0.1655	0.1655	0.1655	-0.601%	1,625	-91.480%
2020-01-03	0.1675	0.1675	0.1658	0.1665	-0.597%	190,392	-91.532%
2019-12-31	0.1675	0.1675	0.1675	0.1675	+1.208%	1,994	-91.582%
2019-12-30	0.1655	0.1655	0.1645	0.1655	0.000%	16,359	-91.480%
2019-12-27	0.1655	0.1655	0.1655	0.1655	0.000%	1,007	-91.480%
2019-12-26	0.1660	0.1660	0.1655	0.1655	0.000%	19,937	-91.480%
2019-12-24	0.1655	0.1655	0.1655	0.1655	-0.601%	4,984	-91.480%
2019-12-23	0.1665	0.1665	0.1665	0.1665	0.000%	1,236	-91.532%
2019-12-20	0.1665	0.1665	0.1665	0.1665	0.000%	9,470	-91.532%
2019-12-19	0.1655	0.1665	0.1655	0.1665	0.000%	20,765	-91.532%
2019-12-18	0.1665	0.1665	0.1665	0.1665	+1.216%	31,900	-91.532%
2019-12-13	0.1605	0.1645	0.1605	0.1645	+3.135%	19,598	-91.429%
2019-12-10	0.1595	0.1595	0.1595	0.1595	-1.846%	9,979	-91.160%
2019-12-09	0.1625	0.1625	0.1625	0.1625	+3.834%	4,047	-91.323%
2019-12-05	0.1565	0.1565	0.1565	0.1565	-6.006%	1,176	-90.990%
2019-12-03	0.1621	0.1665	0.1615	0.1665	+1.835%	24,433	-91.532%
2019-12-02	0.1635	0.1635	0.1635	0.1635	+0.307%	3,389	-91.376%
2019-11-29	0.1630	0.1630	0.1630	0.1630	+0.929%	2,293	-91.350%
2019-11-27	0.1615	0.1615	0.1615	0.1615	+0.623%	8,972	-91.269%
2019-11-26	0.1605	0.1605	0.1605	0.1605	0.000%	3,030	-91.215%
2019-11-25	0.1605	0.1605	0.1605	0.1605	0.000%	3,888	-91.215%
2019-11-21	0.1605	0.1665	0.1605	0.1605	0.000%	31,282	-91.215%
2019-11-20	0.1585	0.1605	0.1585	0.1605	+0.627%	23,267	-91.215%
2019-11-19	0.1585	0.1595	0.1565	0.1595	+1.270%	143,489	-91.160%
2019-11-18	0.1575	0.1575	0.1575	0.1575	+3.279%	13,258	-91.048%
2019-11-13	0.1525	0.1525	0.1525	0.1525	0.000%	9,969	-90.754%
2019-11-08	0.1525	0.1525	0.1525	0.1525	0.000%	997	-90.754%
2019-11-07	0.1525	0.1525	0.1525	0.1525	-1.929%	2,492	-90.754%
2019-10-31	0.1552	0.1555	0.1552	0.1555	+1.967%	14,803	-90.932%
2019-10-29	0.1525	0.1525	0.1525	0.1525	+2.007%	48,847	-90.754%
2019-10-28	0.1505	0.1505	0.1495	0.1495	-0.664%	9,969	-90.569%
2019-10-24	0.1505	0.1505	0.1505	0.1505	0.000%	1,306	-90.631%
2019-10-22	0.1505	0.1505	0.1505	0.1505	+1.279%	10,966	-90.631%
2019-10-21	0.1486	0.1486	0.1486	0.1486	+0.067%	2,203	-90.511%
2019-10-18	0.1485	0.1485	0.1485	0.1485	-6.309%	49,614	-90.505%
2019-10-17	0.1465	0.1585	0.1465	0.1585	+8.191%	46,275	-91.104%
2019-10-16	0.1465	0.1465	0.1465	0.1465	+0.687%	14,953	-90.375%
2019-10-14	0.1455	0.1455	0.1455	0.1455	-0.683%	1,615	-90.309%
2019-10-11	0.1465	0.1465	0.1465	0.1465	0.000%	23,935	-90.375%
2019-10-10	0.1465	0.1465	0.1465	0.1465	+1.384%	5,882	-90.375%
2019-10-07	0.1445	0.1445	0.1445	0.1445	+0.767%	6,639	-90.242%
2019-10-04	0.1434	0.1434	0.1434	0.1434	-0.761%	2,004	-90.167%
2019-10-02	0.1445	0.1445	0.1445	0.1445	-0.687%	7,975	-90.242%
2019-10-01	0.1434	0.1595	0.1434	0.1455	-8.777%	17,365	-90.309%
2019-09-30	0.1505	0.1595	0.1505	0.1595	+8.136%	4,984	-91.160%
2019-09-27	0.1475	0.1475	0.1475	0.1475	+0.683%	85,731	-90.441%
2019-09-20	0.1495	0.1495	0.1465	0.1465	-2.007%	3,987	-90.375%
2019-09-16	0.1489	0.1495	0.1489	0.1495	+2.749%	5,981	-90.569%
2019-09-12	0.1394	0.1455	0.1394	0.1455	+9.070%	18,940	-90.309%
2019-09-09	0.1505	0.1505	0.1334	0.1334	-11.362%	5,642	-89.430%
2019-09-03	0.1505	0.1505	0.1505	0.1505	+4.951%	4,486	-90.631%
2019-08-28	0.1434	0.1434	0.1434	0.1434	+4.367%	1,495	-90.167%
2019-08-23	0.1455	0.1455	0.1374	0.1374	-6.212%	15,501	-89.738%
2019-08-19	0.1465	0.1465	0.1465	0.1465	+0.687%	1,994	-90.375%
2019-08-16	0.1535	0.1535	0.1455	0.1455	-2.152%	8,324	-90.309%
2019-08-15	0.1487	0.1487	0.1487	0.1487	+0.814%	14,963	-90.518%
2019-08-08	0.1475	0.1475	0.1475	0.1475	0.000%	4,984	-90.441%
2019-08-07	0.1475	0.1475	0.1475	0.1475	-0.673%	997	-90.441%
2019-08-05	0.1505	0.1505	0.1475	0.1485	-1.329%	85,731	-90.505%
2019-08-02	0.1555	0.1555	0.1505	0.1505	-5.702%	3,040	-90.631%
2019-07-31	0.1596	0.1596	0.1596	0.1596	+1.333%	1,067	-91.165%
2019-07-30	0.1575	0.1575	0.1575	0.1575	+0.318%	1,994	-91.048%
2019-07-29	0.1570	0.1570	0.1570	0.1570	+0.965%	2,333	-91.019%
2019-07-19	0.1555	0.1555	0.1555	0.1555	0.000%	8,972	-90.932%
2019-07-15	0.1555	0.1555	0.1555	0.1555	0.000%	9,979	-90.932%
2019-07-11	0.1505	0.1555	0.1505	0.1555	0.000%	29,906	-90.932%
2019-07-10	0.1625	0.1625	0.1555	0.1555	0.000%	7,716	-90.932%
2019-07-09	0.1555	0.1555	0.1555	0.1555	+7.612%	1,535	-90.932%
2019-07-08	0.1445	0.1445	0.1445	0.1445	0.000%	997	-90.242%
2019-07-03	0.1424	0.1505	0.1424	0.1445	+2.192%	103,973	-90.242%
2019-07-02	0.1404	0.1424	0.1364	0.1414	-6.047%	943,326	-90.028%
2019-07-01	0.1485	0.1505	0.1485	0.1505	+2.034%	2,991	-90.631%
2019-06-28	0.1434	0.1475	0.1424	0.1475	-5.145%	79,749	-90.441%
2019-06-27	0.1555	0.1555	0.1555	0.1555	-2.508%	3,230	-90.932%
2019-06-26	0.1605	0.1605	0.1595	0.1595	-0.685%	103,425	-91.160%
2019-06-25	0.1645	0.1645	0.1605	0.1606	-2.371%	16,289	-91.220%
2019-06-20	0.1645	0.1645	0.1645	0.1645	0.000%	1,794	-91.429%
2019-06-18	0.1605	0.1645	0.1605	0.1645	+2.365%	27,454	-91.429%
2019-06-17	0.1607	0.1607	0.1607	0.1607	-2.310%	1,994	-91.226%
2019-06-14	0.1595	0.1645	0.1595	0.1645	+3.135%	2,133	-91.429%
2019-06-13	0.1625	0.1625	0.1595	0.1595	+1.917%	2,991	-91.160%
2019-06-11	0.1565	0.1565	0.1565	0.1565	0.000%	49,325	-90.990%
2019-06-10	0.1565	0.1565	0.1565	0.1565	0.000%	27,962	-90.990%
2019-06-07	0.1555	0.1565	0.1555	0.1565	-4.863%	4,107	-90.990%
2019-06-03	0.1555	0.1645	0.1555	0.1645	+5.788%	7,477	-91.429%
2019-05-31	0.1555	0.1555	0.1555	0.1555	0.000%	1,994	-90.932%
2019-05-28	0.1555	0.1555	0.1555	0.1555	+1.303%	2,841	-90.932%
2019-05-24	0.1535	0.1535	0.1535	0.1535	+0.656%	19,279	-90.814%
2019-05-22	0.1525	0.1525	0.1525	0.1525	-1.929%	2,233	-90.754%
2019-05-21	0.1555	0.1555	0.1555	0.1555	+9.972%	3,100	-90.932%
2019-05-20	0.1414	0.1414	0.1404	0.1414	0.000%	11,285	-90.028%
2019-05-17	0.1414	0.1414	0.1414	0.1414	-2.818%	19,937	-90.028%
2019-05-16	0.1455	0.1455	0.1455	0.1455	+3.632%	9,969	-90.309%
2019-05-14	0.1404	0.1404	0.1404	0.1404	0.000%	1,725	-89.957%
2019-05-13	0.1354	0.1404	0.1354	0.1404	+7.669%	131,846	-89.957%
2019-05-10	0.1304	0.1304	0.1304	0.1304	0.000%	149,650	-89.187%
2019-05-08	0.1304	0.1304	0.1304	0.1304	0.000%	3,738	-89.187%
2019-05-03	0.1304	0.1304	0.1304	0.1304	-3.693%	22,559	-89.187%
2019-05-02	0.1354	0.1354	0.1354	0.1354	+3.834%	997	-89.586%
2019-05-01	0.1304	0.1304	0.1304	0.1304	0.000%	11,942	-89.187%
2019-04-23	0.1224	0.1304	0.1224	0.1304	+5.673%	24,094	-89.187%
2019-04-22	0.1254	0.1254	0.1234	0.1234	0.000%	29,986	-88.574%
2019-04-17	0.1234	0.1234	0.1234	0.1234	0.000%	1,057	-88.574%
2019-04-16	0.1236	0.1269	0.1234	0.1234	-3.140%	44,979	-88.574%
2019-04-15	0.1274	0.1274	0.1274	0.1274	-2.301%	2,682	-88.932%
2019-04-12	0.1304	0.1304	0.1304	0.1304	0.000%	1,017	-89.187%
2019-04-09	0.1304	0.1304	0.1304	0.1304	0.000%	4,027	-89.187%
2019-04-08	0.1374	0.1374	0.1304	0.1304	-6.456%	14,455	-89.187%
2019-04-03	0.1394	0.1394	0.1394	0.1394	+11.164%	4,316	-89.885%
2019-03-28	0.1254	0.1254	0.1254	0.1254	0.000%	32,976	-88.756%
2019-03-27	0.1324	0.1324	0.1254	0.1254	-5.287%	42,566	-88.756%
2019-03-26	0.1324	0.1324	0.1324	0.1324	-0.301%	9,899	-89.350%
2019-03-25	0.1328	0.1328	0.1328	0.1328	+1.840%	2,412	-89.383%
2019-03-22	0.1354	0.1354	0.1304	0.1304	-3.693%	82,002	-89.187%
2019-03-21	0.1254	0.1354	0.1254	0.1354	+3.834%	15,551	-89.586%
2019-03-19	0.1224	0.1304	0.1224	0.1304	+3.987%	6,919,180	-89.187%
2019-03-18	0.1254	0.1254	0.1254	0.1254	0.000%	3,987	-88.756%
2019-03-15	0.1254	0.1254	0.1254	0.1254	0.000%	24,922	-88.756%
2019-03-14	0.1254	0.1254	0.1254	0.1254	0.000%	6,978	-88.756%
2019-03-13	0.1304	0.1304	0.1254	0.1254	-3.834%	15,830	-88.756%
2019-03-12	0.1304	0.1304	0.1204	0.1304	+8.306%	12,002	-89.187%
2019-03-11	0.1284	0.1284	0.1204	0.1204	-7.669%	28,939	-88.289%
2019-03-08	0.1304	0.1304	0.1304	0.1304	0.000%	69,781	-89.187%
2019-03-07	0.1304	0.1304	0.1304	0.1304	+3.987%	2,632	-89.187%
2019-03-06	0.1254	0.1254	0.1254	0.1254	-0.791%	428,354	-88.756%
2019-03-05	0.1264	0.1264	0.1264	0.1264	+0.797%	24,134	-88.845%
2019-03-04	0.1254	0.1254	0.1254	0.1254	0.000%	1,037	-88.756%
2019-03-01	0.1254	0.1254	0.1204	0.1254	+4.153%	301,303	-88.756%
2019-02-28	0.1304	0.1304	0.1204	0.1204	-7.669%	2,123	-88.289%
2019-02-27	0.1304	0.1304	0.1304	0.1304	+8.306%	1,276	-89.187%
2019-02-26	0.1204	0.1204	0.1204	0.1204	0.000%	1,386	-88.289%
2019-02-25	0.1254	0.1304	0.1204	0.1204	-3.215%	220,049	-88.289%
2019-02-22	0.1244	0.1244	0.1244	0.1244	-0.797%	12,172	-88.666%
2019-02-21	0.1254	0.1254	0.1254	0.1254	+4.153%	3,340	-88.756%
2019-02-20	0.1354	0.1505	0.1204	0.1204	-27.251%	2,349,917	-88.289%
2019-02-19	0.1655	0.1655	0.1655	0.1655	-2.647%	55,775	-91.480%
2019-02-15	0.1665	0.1705	0.1655	0.1700	+1.918%	131,577	-91.706%
2019-02-14	0.1645	0.1680	0.1645	0.1668	-1.009%	195,625	-91.547%
2019-02-13	0.1695	0.1695	0.1685	0.1685	-1.173%	29,099	-91.632%

.dark-mode .RPNyxC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPNyxC{ color: #333333; background-color: white; border: 2px solid #333333; }FSAMFIFTH STR ASSET MGMT INC Common Stockstock OTC

FSAM
FIFTH STR ASSET MGMT INC Common Stock
stock OTC